10.52
-0.04(-0.38%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 10.54 | 10.52 | 10.52 | 10.68 | 10.44 | 33,581 |
September 05, 2025 | 10.38 | 10.56 | 10.56 | 10.58 | 10.38 | 42,283 |
September 04, 2025 | 10.42 | 10.48 | 10.48 | 10.6 | 10.4 | 30,820 |
September 03, 2025 | 10.6 | 10.48 | 10.48 | 10.64 | 10.36 | 42,972 |
September 02, 2025 | 10.78 | 10.52 | 10.52 | 10.84 | 10.52 | 38,125 |
September 01, 2025 | 11 | 10.84 | 10.84 | 11 | 10.7 | 23,158 |
August 29, 2025 | 10.94 | 10.74 | 10.74 | 11 | 10.74 | 55,229 |
August 28, 2025 | 10.74 | 10.88 | 10.88 | 11 | 10.7 | 42,403 |
August 27, 2025 | 10.62 | 10.7 | 10.7 | 10.8 | 10.52 | 32,566 |
August 26, 2025 | 10.98 | 10.58 | 10.58 | 10.98 | 10.5 | 85,904 |
August 25, 2025 | 10.82 | 10.98 | 10.98 | 10.98 | 10.68 | 33,317 |
August 22, 2025 | 10.6 | 10.86 | 10.86 | 10.86 | 10.6 | 35,963 |
August 21, 2025 | 10.68 | 10.68 | 10.68 | 10.86 | 10.66 | 27,026 |
August 20, 2025 | 10.78 | 10.66 | 10.66 | 10.86 | 10.58 | 80,496 |
August 19, 2025 | 10.74 | 10.86 | 10.86 | 10.9 | 10.74 | 25,893 |
August 18, 2025 | 10.86 | 10.68 | 10.68 | 10.86 | 10.62 | 25,968 |
August 15, 2025 | 10.72 | 10.72 | 10.72 | 10.86 | 10.58 | 27,561 |
August 14, 2025 | 10.8 | 10.72 | 10.72 | 10.94 | 10.72 | 34,989 |
August 13, 2025 | 11.04 | 10.88 | 10.88 | 11.04 | 10.76 | 31,967 |
August 12, 2025 | 10.9 | 10.9 | 10.9 | 11 | 10.64 | 41,447 |
August 11, 2025 | 11.18 | 10.94 | 10.94 | 11.2 | 10.9 | 29,040 |
August 08, 2025 | 11.14 | 11.12 | 11.12 | 11.26 | 11.1 | 17,199 |
August 07, 2025 | 11 | 11.18 | 11.18 | 11.3 | 11 | 42,232 |
August 06, 2025 | 11.3 | 11.02 | 11.02 | 11.5 | 11 | 57,359 |
August 05, 2025 | 11.5 | 11.5 | 11.5 | 11.72 | 11.4 | 50,572 |
August 04, 2025 | 11.4 | 11.5 | 11.5 | 11.72 | 11.12 | 120,115 |
July 31, 2025 | 12 | 11.96 | 11.96 | 12.22 | 11.96 | 82,391 |
July 30, 2025 | 12.5 | 12.18 | 12.18 | 12.56 | 12.18 | 56,806 |
July 29, 2025 | 12.3 | 12.4 | 12.4 | 12.86 | 12.3 | 68,988 |
July 28, 2025 | 12.32 | 12.4 | 12.4 | 12.56 | 12.32 | 53,465 |
July 25, 2025 | 11.78 | 12.3 | 12.3 | 12.34 | 11.68 | 98,991 |
July 24, 2025 | 11.86 | 11.72 | 11.72 | 12.02 | 11.58 | 89,729 |
July 23, 2025 | 12.06 | 11.52 | 11.52 | 12.2 | 11.18 | 169,338 |
July 22, 2025 | 12.18 | 12.18 | 12.18 | 12.28 | 12.08 | 48,864 |
July 21, 2025 | 12.38 | 12.24 | 12.24 | 12.4 | 12.16 | 42,401 |
July 18, 2025 | 12.48 | 12.3 | 12.3 | 12.48 | 12.26 | 29,214 |
July 17, 2025 | 12.26 | 12.4 | 12.4 | 12.58 | 12.26 | 42,602 |
July 16, 2025 | 12.42 | 12.26 | 12.26 | 12.52 | 12.24 | 38,523 |
July 15, 2025 | 13 | 12.56 | 12.56 | 13 | 12.5 | 76,217 |
July 14, 2025 | 12.82 | 12.6 | 12.6 | 13.02 | 12.58 | 55,347 |
July 11, 2025 | 12.98 | 12.94 | 12.94 | 13 | 12.64 | 58,131 |
July 10, 2025 | 12.66 | 13 | 13 | 13 | 12.64 | 45,613 |
July 09, 2025 | 12.6 | 12.66 | 12.66 | 12.78 | 12.46 | 65,457 |
July 08, 2025 | 12.62 | 12.46 | 12.46 | 12.62 | 12.3 | 55,319 |
July 07, 2025 | 12.7 | 12.7 | 12.7 | 12.84 | 12.54 | 75,616 |
July 04, 2025 | 12.1 | 12.7 | 12.7 | 13 | 11.86 | 206,610 |
July 03, 2025 | 12.02 | 11.86 | 11.86 | 12.16 | 11.8 | 28,971 |
July 02, 2025 | 11.84 | 11.94 | 11.94 | 12 | 11.8 | 52,799 |
July 01, 2025 | 12.06 | 11.7 | 11.7 | 12.06 | 11.62 | 43,697 |
June 30, 2025 | 11.72 | 12.08 | 12.08 | 12.38 | 11.66 | 144,881 |
June 27, 2025 | 11.82 | 11.6 | 11.6 | 11.82 | 11.5 | 26,560 |
June 26, 2025 | 12.1 | 11.64 | 11.64 | 12.1 | 11.6 | 35,092 |
June 25, 2025 | 12 | 11.76 | 11.76 | 12.16 | 11.68 | 40,791 |
June 24, 2025 | 12.06 | 11.92 | 11.92 | 12.24 | 11.82 | 44,588 |
June 23, 2025 | 12.2 | 11.9 | 11.9 | 12.24 | 11.62 | 43,573 |
June 20, 2025 | 12.4 | 12.32 | 12.32 | 12.7 | 12.24 | 36,387 |
June 19, 2025 | 11.54 | 12.62 | 12.62 | 12.76 | 11.54 | 158,843 |
June 18, 2025 | 11.34 | 11.66 | 11.66 | 12.24 | 11.32 | 124,244 |
June 17, 2025 | 10.58 | 11.36 | 11.36 | 11.74 | 10.54 | 123,227 |
June 16, 2025 | 10.16 | 10.42 | 10.42 | 10.9 | 10.16 | 13,263 |